[2749 JQスタンダード] JPHD 日足 時系列データ

[2749 JQスタンダード] JPHD (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-04-2800
2011-04-271308.001308.001308.001308.00300392400
2011-04-2600
2011-04-2500
2011-04-221265.001265.001265.001265.00500632500
2011-04-211275.001275.001262.001265.008001016400
2011-04-2000
2011-04-1900
2011-04-1800
2011-04-151281.001281.001281.001281.00100128100
2011-04-1400
2011-04-131305.001305.001290.001290.0013001681700
2011-04-1200
2011-04-111325.001370.001325.001370.00400541500
2011-04-081330.001330.001283.001290.0020002609700
2011-04-071400.001400.001355.001355.00200275500
2011-04-061398.001398.001398.001398.00700978600
2011-04-051401.001420.001385.001406.0016002250200
2011-04-041390.001399.001378.001399.0013001801600
2011-04-011410.001410.001360.001385.0071009827400
2011-03-311410.001430.001400.001430.001300018427800
2011-03-301360.001384.001344.001380.0069009343200
2011-03-291381.001418.001375.001390.0062008602100
2011-03-281410.001427.001350.001381.0047006506800
2011-03-251476.001493.001460.001479.002690039723000
2011-03-241452.001480.001400.001476.001740025295900
2011-03-231410.001496.001400.001493.002820040853300
2011-03-221300.001430.001300.001424.001490020435500
2011-03-181164.001270.001164.001261.001490018360600
2011-03-171130.001232.001130.001224.00980011719100
2011-03-161031.001230.001031.001220.002560030115400
2011-03-151275.001343.001009.001121.007130081228800
2011-03-141266.001400.001266.001309.004720061726400
2011-03-111450.001454.001442.001446.00930013455700
2011-03-101388.001500.001388.001465.005220074960100
2011-03-091520.001520.001505.001508.00770011631400
2011-03-081525.001530.001508.001520.00950014448600
2011-03-071532.001532.001510.001515.0027004090900
2011-03-041547.001555.001518.001520.001150017585800
2011-03-031559.001559.001527.001547.0013002007100
2011-03-021551.001560.001526.001529.0048007392700
2011-03-011550.001575.001545.001573.00940014710800
2011-02-281534.001575.001534.001570.00750011605800
2011-02-251515.001525.001515.001522.001560023646800
2011-02-241510.001515.001505.001515.00680010254900
2011-02-231510.001522.001509.001509.0028004230500
2011-02-221548.001548.001500.001513.001730026347100
2011-02-211555.001560.001515.001549.003420052731500
2011-02-181570.001570.001542.001551.00850013275000
2011-02-171545.001549.001536.001539.00690010636400
2011-02-161556.001566.001545.001560.0021003269400
2011-02-151535.001560.001535.001556.0056008657500
2011-02-141535.001543.001529.001533.0062009516100
2011-02-101530.001540.001530.001533.0024003683200
2011-02-091551.001555.001529.001530.0054008314200
2011-02-081581.001581.001554.001554.0040006257400
2011-02-071580.001592.001580.001583.0010001586900
2011-02-041590.001590.001561.001576.0040006346000
2011-02-031566.001585.001566.001585.0010001577400
2011-02-021585.001587.001585.001585.0010001585400
2011-02-011567.001608.001567.001608.001110017596500
2011-01-311560.001580.001551.001557.00720011233700
2011-01-281556.001560.001556.001560.0053008249100
2011-01-271562.001563.001553.001553.0035005443200
2011-01-261590.001592.001562.001562.001770028126200
2011-01-251530.001590.001525.001590.001230019150400
2011-01-241529.001529.001510.001516.0015002279200
2011-01-211516.001530.001497.001500.001340020278400
2011-01-201535.001535.001510.001515.0046006983400
2011-01-191550.001550.001525.001537.0052008018900
2011-01-181565.001570.001541.001545.00800012409100
2011-01-171561.001586.001561.001563.00830013067700
2011-01-141570.001590.001570.001580.0014002218500
2011-01-131600.001610.001561.001566.0049007747400
2011-01-121620.001659.001600.001600.002650043589000
2011-01-111580.001618.001580.001618.001040016677700
2011-01-071550.001580.001549.001580.001170018287500
2011-01-061550.001550.001520.001542.0025003849300
2011-01-051590.001590.001540.001544.0044006879200
2011-01-041606.001610.001575.001590.00630010058600
2010-12-301586.001608.001572.001606.001240019728700
2010-12-291554.001576.001545.001576.001780027794100
2010-12-281558.001560.001546.001554.001000015511600
2010-12-271540.001556.001530.001546.002220034373100
2010-12-241531.001531.001515.001515.002210033726500
2010-12-221530.001536.001520.001530.0044006729000
2010-12-211500.001538.001500.001530.001350020614000
2010-12-201540.001540.001500.001501.001100016738800
2010-12-171533.001535.001520.001520.001220018655800
2010-12-161524.001529.001517.001517.001150017502100
2010-12-151520.001522.001512.001520.001240018813600
2010-12-141510.001520.001497.001512.002540038332600
2010-12-131490.001528.001490.001520.00730011027500
2010-12-101500.001500.001482.001483.0054008064200
2010-12-091500.001505.001500.001504.0021003155600
2010-12-081500.001512.001480.001500.0061009132500
2010-12-071509.001510.001498.001499.0039005850400
2010-12-061500.001519.001500.001503.00900013569000
2010-12-031500.001500.001486.001493.0040005988900
2010-12-021519.001520.001476.001500.0062009273700
2010-12-011500.001515.001500.001500.0056008407200
2010-11-301500.001505.001498.001500.00840012602300
2010-11-291513.001513.001464.001464.002330034770500
2010-11-261577.001577.001520.001534.002430037929500
2010-11-251571.001590.001571.001577.001790028233500
2010-11-241570.001570.001540.001570.0021003265500
2010-11-221514.001560.001514.001535.00880013480900
2010-11-191580.001580.001550.001552.0048007505500
2010-11-181559.001570.001550.001570.0035005445000
2010-11-171555.001565.001541.001559.0038005904200
2010-11-161600.001600.001553.001555.0059009281600
2010-11-151641.001641.001622.001622.0015002449800
2010-11-121645.001655.001637.001640.007001149800
2010-11-111670.001670.001650.001658.0016002651300
2010-11-101666.001688.001661.001678.0030005026500
2010-11-091655.001660.001633.001655.0029004777000
2010-11-081642.001650.001630.001633.0057009354700
2010-11-051630.001645.001600.001642.0045007308600
2010-11-041565.001615.001561.001615.0017002708300
2010-11-021600.001600.001560.001565.0014002219500
2010-11-011644.001648.001605.001605.0028004588700
2010-10-291600.001650.001600.001644.0028004548800
2010-10-281680.001680.001630.001635.0011001814800
2010-10-271680.001690.001656.001678.001540025860400
2010-10-261600.001680.001599.001680.001350022042000
2010-10-251520.001570.001520.001563.002440037801700
2010-10-221479.001530.001479.001520.00690010474400
2010-10-211521.001530.001470.001470.00920013779600
2010-10-201488.001530.001480.001530.002580038672500
2010-10-191495.001495.001465.001488.0010001481300
2010-10-181490.001495.001460.001495.0064009387400
2010-10-151502.001528.001500.001500.001020015356700
2010-10-141545.001545.001481.001500.001680025190200
2010-10-131550.001555.001546.001549.00880013642100
2010-10-121580.001580.001535.001555.0063009774400
2010-10-081581.001610.001571.001580.001570024848800
2010-10-071630.001630.001600.001618.00920014726800
2010-10-061595.001610.001555.001570.001080017112300
2010-10-051635.001645.001603.001604.00770012433500
2010-10-041690.001690.001650.001651.0018002994000
2010-10-011670.001710.001670.001672.0037006263200
2010-09-301670.001694.001661.001694.0036006018500
2010-09-291610.001670.001610.001670.00780012738300
2010-09-281610.001629.001605.001629.00910014656400
2010-09-271610.001650.001610.001650.001220019754700
2010-09-241595.001630.001595.001610.003020048310900
2010-09-221700.001700.001595.001595.001050017158400
2010-09-211745.001745.001700.001705.00970016631100
2010-09-171760.001766.001749.001750.002250039408200
2010-09-161775.001775.001750.001760.001510026684600
2010-09-151770.001775.001762.001770.002530044784900
2010-09-141725.001770.001720.001770.003980069604600
2010-09-131701.001724.001700.001724.001670028558200
2010-09-101700.001720.001700.001705.001080018440900
2010-09-091710.001720.001695.001700.00800013620400
2010-09-081710.001710.001700.001710.00660011243700
2010-09-071720.001720.001705.001710.00750012821900
2010-09-061700.001720.001696.001720.001150019567500
2010-09-031724.001730.001700.001720.00980016774700
2010-09-021717.001735.001710.001725.001280022021200
2010-09-011725.001731.001675.001705.002220038102000
2010-08-311706.001745.001702.001725.003490059938900
2010-08-301675.001715.001675.001694.004710079901300
2010-08-271621.001680.001620.001662.004450073415200
2010-08-261585.001638.001585.001620.001840029722600
2010-08-251552.001575.001550.001575.001010015705200
2010-08-241580.001580.001541.001550.0029004526900
2010-08-231570.001589.001520.001585.00720011298900
2010-08-201588.001588.001500.001545.001090016895500
2010-08-191543.001590.001543.001590.0063009846100
2010-08-181500.001550.001500.001550.0031004709500
2010-08-171480.001491.001472.001490.00810011994800
2010-08-161470.001480.001470.001470.0031004567600
2010-08-131460.001475.001460.001470.0036005286500
2010-08-121500.001500.001430.001460.002150031654000
2010-08-111511.001520.001510.001520.0027004084200
2010-08-101541.001541.001498.001529.00770011710300
2010-08-091541.001551.001540.001541.0047007246400
2010-08-061555.001557.001542.001550.00980015190900
2010-08-051551.001551.001546.001550.0025003874700
2010-08-041560.001560.001542.001545.0015002332900
2010-08-031580.001580.001530.001535.0018002800100
2010-08-021562.001579.001560.001560.0020003124100
2010-07-301596.001599.001570.001585.001190018966200
2010-07-291599.001599.001589.001595.0055008763100
2010-07-281580.001590.001570.001589.0033005217000
2010-07-271584.001585.001551.001551.00910014353700
2010-07-261550.001579.001549.001579.001670025886500
2010-07-231520.001549.001500.001549.0045006866600
2010-07-221490.001500.001490.001490.008001194600
2010-07-211491.001500.001491.001495.0022003288700
2010-07-201500.001500.001481.001491.0047007022600
2010-07-161540.001545.001520.001530.0032004909700
2010-07-151543.001543.001525.001534.0050007669600
2010-07-141527.001561.001510.001561.0048007356100
2010-07-131545.001545.001507.001529.001250019082300
2010-07-121600.001600.001561.001578.0034005364900
2010-07-091600.001610.001600.001601.00630010115600
2010-07-081602.001610.001602.001605.00780012518600
2010-07-071650.001650.001599.001601.001330021618100
2010-07-061580.001588.001536.001580.002190034534400
2010-07-051485.001510.001485.001505.00680010137800
2010-07-021470.001519.001470.001485.00800011988900
2010-07-011480.001480.001460.001470.0017002502100
2010-06-301471.001472.001420.001470.00790011550000
2010-06-291498.001498.001470.001471.0063009400900
2010-06-281499.001505.001498.001498.00910013639800
2010-06-251483.001500.001483.001498.001400020808500
2010-06-241500.001503.001483.001483.0066009851800
2010-06-231485.001525.001476.001520.001360020371700
2010-06-221530.001535.001480.001491.001270019179900
2010-06-211500.001510.001482.001500.00800011984300
2010-06-181547.001547.001515.001520.0057008697800
2010-06-171480.001549.001480.001549.002100032083900
2010-06-161420.001505.001418.001505.001740025534400
2010-06-151396.001405.001390.001405.0037005160500
2010-06-141370.001402.001370.001396.00880012181200
2010-06-111391.001400.001335.001350.001690022894700
2010-06-101344.001400.001330.001400.00780010613700
2010-06-091330.001345.001320.001344.00790010530600
2010-06-081291.001335.001291.001334.0020002636500
2010-06-071320.001320.001286.001290.0068008806400
2010-06-041330.001340.001320.001335.0015001995000
2010-06-031340.001340.001321.001330.0034004520800
2010-06-021358.001360.001325.001338.0065008747900
2010-06-011350.001380.001350.001370.00750010249800
2010-05-311360.001365.001350.001360.0048006512100
2010-05-281370.001374.001330.001355.00800010876000
2010-05-271360.001370.001354.001370.001820024692900
2010-05-261350.001355.001343.001354.00860011604400
2010-05-251327.001347.001327.001343.0053007074700
2010-05-241320.001345.001317.001322.0029003856200
2010-05-211324.001349.001320.001349.0026003451600
2010-05-201395.001400.001362.001400.0047006503100
2010-05-191390.001390.001341.001390.001100015067700
2010-05-181395.001405.001395.001396.0017002375100
2010-05-171410.001410.001397.001398.0053007429500
2010-05-141386.001395.001380.001395.0016002217600
2010-05-131395.001435.001385.001385.001460020536900
2010-05-121402.001402.001381.001387.00730010170000
2010-05-111449.001474.001390.001420.001370019417400
2010-05-101410.001478.001410.001476.001530022276600
2010-05-071435.001510.001385.001500.001660024054000
2010-05-061534.001534.001485.001488.00920013858300
2010-04-301544.001544.001505.001535.001210018384400
2010-04-281505.001540.001505.001505.003050046083400
2010-04-271428.001505.001428.001505.002500036861000
2010-04-261395.001428.001380.001428.001520021307100
2010-04-231395.001405.001380.001380.001770024640000
2010-04-221350.001405.001350.001380.005560076852300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter